Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	40.45	342,700	40.05	40.90	40	3,500	500	0
16/09/2026	40.40	672,500	40	41.40	39.60	18,800	14,900	-0.4
15/09/2026	40	438,700	39	40	39	27,300	11,000	0.6
14/09/2026	39	384,400	39	39.55	38.60	1,700	11,000	-0.4
11/09/2026	38.85	930,400	40.70	41.05	38.80	11,000	13,900	-0.1
10/09/2026	40.70	702,700	41.60	41.70	40.30	16,200	61,000	-1.8
09/09/2026	41.30	760,700	42.40	42.75	41	14,100	2,800	0.5
08/09/2026	42.40	435,200	42.95	42.95	42.15	2,800	0	0.1
07/09/2026	42.40	699,200	42.70	44.20	42.30	69,600	100	3.0
04/09/2026	42.30	385,400	43	43.50	42.30	400	21,200	-0.9
03/09/2026	42.35	542,300	43	43.05	42.20	2,400	77,000	-3.2
02/09/2026	64.10	1,810,700	66.60	67	64	426,800	1,104,900	-43.8
01/09/2026	71	2,148,100	68	71.20	67.50	151,000	981,600	-56.9
31/08/2026	39	384,400	39	39.55	38.60	1,700	11,000	-0.4
28/08/2026	43.35	540,300	43.50	43.95	43	1,000	45,400	-1.9
27/08/2026	43.35	1,067,900	45.10	45.50	43.35	15,900	122,900	-4.8
26/08/2026	44.45	1,027,400	41.60	44.45	41.60	150,600	15,700	5.7
25/08/2026	41.55	725,300	42.45	42.60	41.25	40,900	27,800	0.5
24/08/2026	42.20	1,232,300	43.10	43.20	42.05	25,300	69,100	-1.9
21/08/2026	42.65	1,285,300	40.80	42.65	39.95	80,700	163,400	-3.5
20/08/2026	40.60	901,500	41.85	41.85	40.20	39,700	77,000	-1.5
19/08/2026	41.40	910,800	42.50	42.80	41.10	50,300	437,600	-16.1
18/08/2026	42.60	1,324,300	42.05	44.10	42	95,400	398,100	-13.1
17/08/2026	42	1,486,300	43	43.40	41	161,800	554,300	-16.5
14/08/2026	43.05	1,717,300	45.50	45.50	42.60	30,500	335,800	-13.3
13/08/2026	45.50	1,809,000	44.85	47	44.60	162,300	149,200	0.5
12/08/2026	44	1,853,200	41.20	44	40.25	26,100	389,300	-15.3
11/08/2026	41.15	1,897,500	43.80	43.80	41.15	47,100	376,600	-13.8
10/08/2026	41.30	603,400	41.30	41.30	40.65	70,900	21,000	2.1
07/08/2026	38.60	1,694,500	36.35	38.60	36.20	21,200	964,000	-36.4
06/08/2026	36.10	529,000	36.75	36.90	35.90	40,200	176,300	-4.9
05/08/2026	36.60	632,100	37.60	37.65	36.60	37,800	282,200	-9.1
04/08/2026	37	634,500	36.90	38	36.90	19,800	294,100	-10.2
03/08/2026	36.90	763,100	35.60	37.50	35.60	144,500	237,900	-3.5
31/07/2026	35.70	485,600	36.60	36.90	35.65	10,500	227,200	-7.8
30/07/2026	36.30	842,100	34.95	36.50	34.90	131,400	309,100	-6.4
29/07/2026	35	773,700	35.75	36.10	34.50	66,500	136,500	-2.4
28/07/2026	35.55	785,800	33.90	36.25	33.90	182,700	391,300	-7.5
27/07/2026	35.10	934,600	37.70	38	35.10	33,300	339,500	-11.2
24/07/2026	37.70	273,200	38.05	38.30	37.60	10,500	74,800	-2.4
23/07/2026	38.40	610,200	37.35	39.20	36.70	64,500	86,300	-0.8
22/07/2026	37.90	831,500	39.20	39.95	37.85	141,900	289,100	-5.7
21/07/2026	39.65	466,100	40	41.40	39.50	61,300	50,300	0.5
20/07/2026	40.95	384,600	43	43.50	40.95	19,700	1,300	0.8
17/07/2026	44	250,800	44.25	44.65	41.80	6,800	24,900	-0.8
16/07/2026	44.10	499,400	45.15	45.40	43.25	22,600	100	1.0
15/07/2026	45.10	337,300	47.05	47.10	45.10	5,100	2,400	0.1
14/07/2026	47.05	314,500	45.85	47.05	45.80	39,200	4,300	1.6
13/07/2026	46	687,200	48.40	48.70	46	7,300	4,300	0.1
10/07/2026	48.70	233,000	50.30	50.50	48.70	11,000	200	0.5
09/07/2026	50.40	195,900	50.20	50.60	50	3,200	0	0.2
08/07/2026	50.70	119,100	50.70	50.90	50.30	0	1,700	-0.1
07/07/2026	50.70	265,400	50.10	50.70	49.90	3,000	100	0.1
06/07/2026	50.30	468,200	51.20	51.50	49.85	7,500	2,300	0.3
03/07/2026	51.10	854,700	52.30	52.50	51	1,900	208,900	-10.7
02/07/2026	52.40	390,400	52.70	53.20	52.40	800	100,200	-5.2
01/07/2026	52.80	261,400	52.40	52.90	52.40	5,200	1,500	0.2
30/06/2026	52.40	165,600	52.80	53	52.40	12,700	0	0.7
29/06/2026	52.30	153,200	52.40	52.60	52.30	11,700	4,800	0.4
26/06/2026	52.30	179,900	52.60	53	52.30	9,300	6,300	0.2
25/06/2026	52.60	191,600	52.80	53.30	52.50	0	0	0
24/06/2026	52.80	201,800	52.90	53.10	52.60	5,900	0	0.3
23/06/2026	52.80	337,500	53.50	53.70	52.80	8,500	53,700	-2.4
22/06/2026	53.50	209,600	53.30	53.50	52.90	500	21,500	-1.1
19/06/2026	53.30	187,900	54.50	54.50	53.30	2,600	15,600	-0.7
18/06/2026	54.10	224,900	54.50	54.50	53.80	3,100	3,100	-0.0
17/06/2026	54.50	584,500	53.50	54.70	53.30	122,800	200	6.7
16/06/2026	53.30	185,800	53.50	53.70	53.20	18,200	0	1.0
15/06/2026	53.50	202,000	53	53.50	52.90	6,700	1,000	0.3
12/06/2026	52.60	281,700	53.30	53.60	52.60	3,900	103,500	-5.3
11/06/2026	53.20	271,700	53	53.60	52.50	2,000	15,300	-0.7
10/06/2026	52.70	286,900	52.90	53.30	52.50	1,500	137,200	-7.2
09/06/2026	52.90	346,900	53.30	53.40	52.50	6,500	196,400	-10.0
08/06/2026	53	331,400	53.30	54.20	53	12,100	4,200	0.4
05/06/2026	54.10	229,700	55	55.30	54.10	9,100	2,800	0.3
04/06/2026	54.80	645,500	54.20	55.80	54.10	55,700	171,200	-6.3
03/06/2026	53.70	289,900	53.90	54.10	53.40	13,800	81,900	-3.7
02/06/2026	53.30	591,700	54.40	54.80	53	2,800	239,800	-12.7
01/06/2026	54.70	450,600	56	56.40	54.60	900	43,500	-2.4
29/05/2026	55.10	561,900	53.60	55.20	53.40	315,300	69,000	13.5
28/05/2026	54.10	310,200	55.10	55.40	54.10	58,900	62,600	-0.2
27/05/2026	55.40	607,000	54.90	55.70	54.20	243,200	10,400	12.8
26/05/2026	54.60	511,700	53.40	54.80	53.30	256,300	151,600	5.7
25/05/2026	53.30	368,600	54.50	54.50	53	12,400	36,900	-1.3
22/05/2026	54.10	639,100	54.60	55.70	54	32,900	141,600	-5.9
21/05/2026	54.50	528,200	55.40	55.90	54	6,300	179,900	-9.5
20/05/2026	55.30	1,012,200	54.30	56.50	52.70	107,400	164,600	-3.2
19/05/2026	54	1,041,800	57	57.20	54	42,800	457,800	-23.1
18/05/2026	56.20	1,371,800	53.80	56.80	53.40	211,700	315,800	-5.7
15/05/2026	54	257,100	53.30	54.50	53.10	15,100	50,400	-1.9
14/05/2026	53.40	279,700	53.80	54.50	53.30	200	0	0.0
13/05/2026	53.10	490,700	52.20	54.70	51.80	17,500	29,300	-0.6
12/05/2026	52.10	174,400	52.10	52.30	51.80	1,000	11,700	-0.6
11/05/2026	52	414,500	53	53	52	6,500	0	0.3
08/05/2026	53	344,200	53.50	53.50	52.70	700	16,500	-0.8
07/05/2026	53.40	241,000	54.10	54.20	53.40	17,300	33,700	-0.9
06/05/2026	53.80	176,900	53.50	53.90	53.30	100	15,600	-0.8
05/05/2026	53.30	182,000	53.10	53.50	52.90	12,300	900	0.6
04/05/2026	53.40	272,700	53.80	54.30	53	23,200	70,100	-2.5
01/05/2026	61.10	140,300	61.60	61.60	60.50	19,300	30,200	-0.7
30/04/2026	39	384,400	39	39.55	38.60	1,700	11,000	-0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	1	2.56%	14,144,100	-2,626,400	-144.5	38.60 71 40.40
2 tháng (2026-07-20)	1	2.56%	22,199,900	-2,609,100	-141.3	38.60 71 40.40
3 tháng (2026-06-18)	1	2.56%	35,740,300	-4,987,400	-270.6	38.60 71 40.40
6 tháng (2026-03-20)	1	2.56%	66,625,500	-8,399,100	-457.7	36.10 71.90 40.40
12 tháng (2025-09-22)	1.66	4.34%	133,538,900	-12,469,400	-703.1	35.09 79.23 40.40
24 tháng (2024-09-26)	2.24	5.93%	242,394,100	-11,443,170	-630.0	35.09 79.23 40.40
36 tháng (2023-10-02)	-40.71	-50.44%	361,145,400	-11,842,770	-607.0	35.09 80.71 40.40
60 tháng (2021-10-12)	-2.04	-4.86%	530,161,000	-1,733,527	217.4	35.09 92.87 40.40

Tổng Công ty Đầu tư và Phát triển Công nghiệp – CTCP (bcm)

THỐNG KÊ GIAO DỊCH